S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4870.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04870000 | 2024-05-31 2:43PM EDT | 2024-06-03 | 352.39 | 410.20 | 421.90 | +162.99 | +86.06% | 1 | 0 | 73.55% |
| SPXW240605C04870000 | 2024-05-30 3:52PM EDT | 2024-06-05 | 366.46 | 412.40 | 423.10 | 0.00 | - | 3 | 12 | 54.28% |
| SPXW240607C04870000 | 2024-05-22 10:54AM EDT | 2024-06-07 | 461.31 | 414.50 | 426.10 | 0.00 | - | 1 | 13 | 51.87% |
| SPXW240614C04870000 | 2024-05-07 11:49AM EDT | 2024-06-14 | 356.43 | 418.30 | 432.10 | 0.00 | - | 2 | 2 | 38.31% |
| SPXW240621C04870000 | 2024-05-21 1:55PM EDT | 2024-06-21 | 469.91 | 422.90 | 438.80 | 0.00 | - | 1 | 57 | 33.39% |
| SPXW240628C04870000 | 2024-05-10 3:41PM EDT | 2024-06-28 | 392.09 | 430.10 | 445.00 | 0.00 | - | 6 | 27 | 30.59% |
| SPXW240719C04870000 | 2024-05-20 3:07PM EDT | 2024-07-19 | 489.75 | 441.00 | 474.90 | 0.00 | - | 1 | 4 | 28.85% |
| SPXW240731C04870000 | 2024-05-03 12:50PM EDT | 2024-07-31 | 348.02 | 452.50 | 485.40 | 0.00 | - | 2 | 4 | 27.49% |
| SPX240816C04870000 | 2024-04-30 10:02AM EDT | 2024-08-16 | 361.51 | 445.60 | 452.20 | 0.00 | - | 2 | 1 | 19.43% |
| SPXW240830C04870000 | 2024-05-24 1:06PM EDT | 2024-08-30 | 517.95 | 482.10 | 514.90 | 0.00 | - | 5 | 132 | 26.12% |
| SPX240920C04870000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 360.69 | 515.70 | 524.10 | 0.00 | - | 2 | 2 | 24.51% |
| SPXW240930C04870000 | 2024-04-26 12:08PM EDT | 2024-09-30 | 403.35 | 528.10 | 563.00 | 0.00 | - | 3 | 2 | 27.37% |
| SPX241018C04870000 | 2024-04-26 12:08PM EDT | 2024-10-18 | 423.65 | 543.40 | 585.40 | 0.00 | - | 3 | 6 | 27.57% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04870000 | 2024-05-31 2:46PM EDT | 2024-06-03 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 9 | 119 | 38.38% |
| SPXW240604P04870000 | 2024-05-30 3:36PM EDT | 2024-06-04 | 0.30 | 0.05 | 0.20 | 0.00 | - | 26 | 71 | 33.59% |
| SPXW240605P04870000 | 2024-05-31 4:03PM EDT | 2024-06-05 | 0.10 | 0.05 | 0.25 | -0.30 | -75.00% | 13 | 367 | 29.81% |
| SPXW240606P04870000 | 2024-05-31 3:14PM EDT | 2024-06-06 | 0.30 | 0.10 | 0.30 | -0.35 | -53.85% | 1 | 18 | 27.20% |
| SPXW240607P04870000 | 2024-05-31 4:06PM EDT | 2024-06-07 | 0.25 | 0.20 | 0.40 | -0.60 | -70.59% | 171 | 121 | 25.67% |
| SPXW240610P04870000 | 2024-05-31 1:56PM EDT | 2024-06-10 | 0.90 | 0.35 | 0.60 | -0.60 | -40.00% | 10 | 345 | 22.03% |
| SPXW240614P04870000 | 2024-05-31 12:24PM EDT | 2024-06-14 | 3.60 | 1.45 | 1.70 | -0.30 | -7.69% | 2 | 188 | 21.23% |
| SPXW240617P04870000 | 2024-05-20 9:56AM EDT | 2024-06-17 | 3.30 | 1.80 | 2.10 | 0.00 | - | 5 | 33 | 19.80% |
| SPXW240621P04870000 | 2024-05-31 2:22PM EDT | 2024-06-21 | 5.44 | 2.90 | 3.20 | -0.46 | -7.80% | 4 | 193 | 19.04% |
| SPXW240628P04870000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 5.22 | 4.60 | 5.00 | -3.23 | -38.22% | 148 | 380 | 17.84% |
| SPXW240705P04870000 | 2024-05-31 4:01PM EDT | 2024-07-05 | 6.38 | 6.30 | 6.80 | -4.22 | -39.81% | 82 | 27 | 16.95% |
| SPXW240712P04870000 | 2024-05-30 9:45AM EDT | 2024-07-12 | 15.69 | 8.70 | 9.40 | +2.26 | +16.83% | 1 | 20 | 16.61% |
| SPXW240719P04870000 | 2024-05-29 11:10AM EDT | 2024-07-19 | 15.92 | 10.90 | 11.50 | 0.00 | - | 7 | 90 | 16.13% |
| SPXW240731P04870000 | 2024-05-30 11:28AM EDT | 2024-07-31 | 20.55 | 15.10 | 15.60 | 0.00 | - | 1 | 70 | 15.62% |
| SPXW240816P04870000 | 2024-05-31 11:02AM EDT | 2024-08-16 | 30.22 | 21.10 | 21.60 | -3.88 | -11.38% | 70 | 100 | 15.23% |
| SPXW240830P04870000 | 2024-05-31 3:34PM EDT | 2024-08-30 | 32.49 | 25.80 | 26.80 | +0.65 | +2.04% | 5 | 86 | 14.97% |
| SPX240920P04870000 | 2024-05-23 1:45PM EDT | 2024-09-20 | 37.09 | 33.30 | 34.40 | 0.00 | - | 1 | 25 | 14.65% |
| SPXW240930P04870000 | 2024-05-22 3:39PM EDT | 2024-09-30 | 37.78 | 36.60 | 37.90 | 0.00 | - | 5 | 44 | 14.51% |
| SPX241018P04870000 | 2024-05-24 10:23AM EDT | 2024-10-18 | 44.96 | 43.00 | 44.20 | 0.00 | - | 8 | 25 | 14.32% |
| SPXW241031P04870000 | 2024-05-28 3:52PM EDT | 2024-10-31 | 49.35 | 47.30 | 48.90 | 0.00 | - | 32 | 228 | 14.24% |
| SPX241115P04870000 | 2024-05-24 3:35PM EDT | 2024-11-15 | 56.40 | 56.00 | 57.40 | 0.00 | - | 2 | 4 | 14.47% |
© 2024 Yahoo. All rights reserved.